Canada markets close in 5 hours 50 minutes

Applied UV, Inc. (AUVI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5211-0.0155 (-2.89%)
As of 10:09AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.52000.53750.52000.52110.521124,986
May 21, 20240.54500.57000.50100.53700.537067,900
May 20, 20240.57800.59500.54000.54700.5470133,400
May 17, 20240.61000.63300.57000.57000.5700110,700
May 16, 20240.59800.60900.57600.59000.590090,700
May 15, 20240.58800.60900.55400.58500.5850212,600
May 14, 20240.60000.61900.56600.58200.582078,800
May 13, 20240.60900.62000.57000.58500.5850225,300
May 10, 20240.66300.66300.58100.61400.6140942,500
May 09, 20240.66900.68000.65000.66600.666084,200
May 08, 20240.66400.69000.63600.68000.6800268,300
May 07, 20240.62000.67700.59500.64500.6450407,900
May 06, 20240.60000.60800.58000.59000.590050,100
May 03, 20240.60000.61000.58000.59700.597043,100
May 02, 20240.59000.59800.56000.59500.5950125,000
May 01, 20240.56800.58500.55000.57500.575084,900
Apr 30, 20240.59000.59000.56100.56600.566076,600
Apr 29, 20240.58000.59900.57000.58900.5890125,500
Apr 26, 20240.57700.57900.54600.57000.570070,400
Apr 25, 20240.55000.57900.53900.57600.5760165,400
Apr 24, 20240.56000.58500.53000.55700.5570178,700
Apr 23, 20240.61000.62600.56200.57700.5770176,800
Apr 22, 20240.65300.69300.57100.59100.5910281,300
Apr 19, 20240.69000.71200.64000.65300.6530118,200
Apr 18, 20240.71000.71000.68000.69900.6990124,200
Apr 17, 20240.71000.71600.67000.71500.7150353,900
Apr 16, 20240.75000.76000.71100.74000.7400309,500
Apr 15, 20240.77500.78000.74000.75000.750096,500
Apr 12, 20240.77000.78000.74000.77200.7720194,400
Apr 11, 20240.73200.76900.71000.76000.7600142,100
Apr 10, 20240.76000.77300.72000.73000.7300242,000
Apr 09, 20240.83900.85000.76000.77000.7700363,200
Apr 08, 20240.85000.87100.83000.83000.8300390,100
Apr 05, 20240.87900.87900.81200.85300.8530386,400
Apr 04, 20240.82400.89000.82000.86900.8690512,900
Apr 03, 20240.98001.02000.84000.85900.8590798,800
Apr 02, 20241.22001.23000.97001.02001.0200450,000
Apr 01, 20241.45001.47501.22001.24001.2400289,500
Mar 28, 20241.53001.53001.49001.49001.490087,300
Mar 27, 20241.58001.62001.55001.56001.5600190,300
Mar 26, 20241.64001.65001.47001.58001.5800254,000
Mar 25, 20241.81001.81001.73001.76001.760055,400
Mar 22, 20241.68001.87001.64501.82001.8200139,000
Mar 21, 20241.63001.68001.60001.65001.650048,100
Mar 20, 20241.55001.62701.54001.57001.570056,100
Mar 19, 20241.62001.63601.56001.59001.590042,400
Mar 18, 20241.61001.75601.61001.63001.630037,200
Mar 15, 20241.63001.74201.61001.62001.620069,800
Mar 14, 20241.84001.84001.62001.63501.635080,000
Mar 13, 20241.82001.86001.80001.82001.820038,400
Mar 12, 20241.93001.93001.81501.84001.840038,400
Mar 11, 20241.89001.95001.80001.85001.8500114,300
Mar 08, 20241.85001.91501.83001.85001.8500113,600
Mar 07, 20241.74002.00001.73001.92001.9200288,900
Mar 06, 20241.68001.80001.65001.77001.770097,500
Mar 05, 20241.75001.77801.68001.68001.680047,100
Mar 04, 20241.69001.84601.61501.77001.7700178,300
Mar 01, 20241.73001.73901.67001.68001.6800100,900
Feb 29, 20241.75001.81001.66001.76001.7600840,800
Feb 28, 20241.69001.74001.61001.64001.6400114,000
Feb 27, 20241.77001.77501.70001.74001.740042,100
Feb 26, 20241.73001.76901.71001.74001.740074,100
Feb 23, 20241.67001.82001.60001.74001.7400195,700
Feb 22, 20241.81001.82001.69001.71001.7100148,400
Feb 21, 20241.91001.95801.78501.82001.820091,500
Feb 20, 20242.00002.00001.82501.88001.880070,400
Feb 16, 20242.04002.04701.91001.93001.930079,000
Feb 15, 20242.01002.05602.00002.01002.010087,700
Feb 14, 20242.00002.05001.98002.01002.010094,900
Feb 13, 20242.20002.20001.99002.02002.0200152,400
Feb 12, 20242.05002.27002.03002.20002.2000446,000
Feb 09, 20242.01002.14002.00002.03002.0300193,800
Feb 08, 20242.23002.23701.96001.96001.9600382,200
Feb 07, 20242.43002.43002.13002.23002.2300318,600
Feb 06, 20242.34002.48002.34002.37002.3700139,900
Feb 05, 20242.43002.50002.34002.39002.3900198,200
Feb 02, 20242.50002.75002.25002.48002.4800772,800
Feb 01, 20243.05003.16002.48002.52002.52006,931,900
Jan 31, 20242.49002.77002.48002.65002.6500265,700
Jan 30, 20242.46002.57002.38002.54002.5400192,600
Jan 29, 20242.72002.82002.37002.52002.5200617,000
Jan 26, 20242.82002.94002.71002.74002.7400194,000
Jan 25, 20242.48002.97002.43002.83002.8300572,900
Jan 24, 20242.55002.63002.46002.51002.5100281,500
Jan 23, 20242.52002.64002.39002.60002.6000295,700
Jan 22, 20242.51002.69002.42002.48002.4800392,100
Jan 19, 20242.78002.79002.47002.49002.4900461,500
Jan 18, 20243.01003.19002.76002.82002.8200845,900
Jan 17, 20242.98003.22002.80003.05003.05001,715,800
Jan 16, 20243.35003.40002.70002.92002.92004,641,300
Jan 12, 20242.83005.00002.61003.81003.810069,927,800
Jan 11, 20242.38002.47002.25002.28002.2800111,100
Jan 10, 20242.52002.63002.37002.38002.3800260,700
Jan 09, 20242.29002.81302.28002.62002.6200386,000
Jan 08, 20242.16002.36002.15002.28002.280090,800
Jan 05, 20242.26002.33002.08002.24002.2400252,800
Jan 04, 20242.44002.47002.23002.23002.2300169,000
Jan 03, 20242.77002.77002.41602.45002.4500380,500
Jan 02, 20242.35002.81002.28002.68002.6800568,800
Dec 29, 20232.50002.54002.21002.36002.3600496,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...